$90.07
-2.06-2.24%
가까이에: Aug 21, 5:00 PM EST
$89.86
-0.21-0.23%
시간외: Aug 21, 7:59 PM EST
Benzinga
Benzinga
Benzinga
일요일, 8월 23
Intel Corp 옵션 체인
INTCNASDAQ
Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.60
P/C Ratio (OI)
1.01
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price40.1Aug 21, 2026
Change
15.427.75%
Bid38.1
Ask42
volume19
Intrest1
Strike
50
50
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price34.99Aug 21, 2026
Change
-
Bid33
Ask36.65
volume1
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price30.04Aug 21, 2026
Change
0.591.93%
Bid28
Ask31.65
volume1
Intrest1
Strike
60
60
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.05
volume22
Intrest7
Last Price25.24Aug 21, 2026
Change
1.335.01%
Bid23.05
Ask26.3
volume2
Intrest2
Strike
65
65
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.04
volume13
Intrest1
Last Price20Aug 21, 2026
Change
1.597.36%
Bid18.15
Ask21.1
volume23
Intrest8
Strike
70
70
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume4
Intrest7
Last Price16.23Aug 21, 2026
Change
2.2212.03%
Bid14.25
Ask17.9
volume6
Intrest11
Strike
74
74
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price15.3Aug 21, 2026
Change
2.1512.32%
Bid13.75
Ask16.3
volume6
Intrest3
Strike
75
75
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest18
Last Price14.59Aug 21, 2026
Change
1.549.55%
Bid12.1
Ask15.9
volume5
Intrest2
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price13.67Aug 21, 2026
Change
1.389.17%
Bid11.1
Ask14.9
volume5
Intrest1
Strike
77
77
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price12.19Aug 21, 2026
Change
1.7612.62%
Bid10.1
Ask13.9
volume5
Intrest1
Strike
78
78
Last Price0.02Aug 21, 2026
Change
0.0466.67%
Bid-
Ask0.05
volume11
Intrest2
Last Price11.45Aug 21, 2026
Change
1.8213.72%
Bid9.2
Ask12.9
volume7
Intrest2
Strike
79
79
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid-
Ask0.04
volume4
Intrest2
Last Price10.45Aug 21, 2026
Change
1.3511.44%
Bid8.2
Ask11.95
volume7
Intrest2
Strike
80
80
Last Price0.02Aug 21, 2026
Change
0.0675%
Bid-
Ask0.02
volume79
Intrest77
Last Price9.65Aug 21, 2026
Change
1.5713.99%
Bid7.7
Ask10.3
volume17
Intrest3
Strike
81
81
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid-
Ask0.07
volume2
Intrest9
Last Price8.2Aug 21, 2026
Change
2.0520%
Bid6.7
Ask9.3
volume14
Intrest20
Strike
82
82
Last Price0.03Aug 21, 2026
Change
0.0666.67%
Bid-
Ask0.06
volume33
Intrest53
Last Price7.22Aug 21, 2026
Change
2.1322.78%
Bid5.75
Ask8.95
volume8
Intrest10
Strike
83
83
Last Price0.03Aug 21, 2026
Change
0.0562.5%
Bid-
Ask0.06
volume504
Intrest106
Last Price6.45Aug 21, 2026
Change
1.720.86%
Bid5.4
Ask6.5
volume8
Intrest3
Strike
84
84
Last Price0.04Aug 21, 2026
Change
0.0660%
Bid0.01
Ask0.06
volume335
Intrest350
Last Price5.14Aug 21, 2026
Change
2.5933.51%
Bid4.55
Ask6.35
volume11
Intrest10
Strike
85
85
Last Price0.08Aug 21, 2026
Change
0.0433.33%
Bid0.07
Ask0.08
volume1566
Intrest458
Last Price4.2Aug 21, 2026
Change
2.2434.78%
Bid4.05
Ask4.8
volume108
Intrest6
Strike
86
86
Last Price0.13Aug 21, 2026
Change
0.0735%
Bid0.12
Ask0.15
volume627
Intrest94
Last Price3.3Aug 21, 2026
Change
2.1539.45%
Bid3.15
Ask3.4
volume96
Intrest97
Strike
87
87
Last Price0.24Aug 21, 2026
Change
0.0414.29%
Bid0.23
Ask0.25
volume1479
Intrest806
Last Price2.54Aug 21, 2026
Change
2.3247.74%
Bid2.38
Ask2.61
volume165
Intrest29
Strike
88
88
Last Price0.43Aug 21, 2026
Change
0.036.52%
Bid0.41
Ask0.44
volume1580
Intrest820
Last Price1.77Aug 21, 2026
Change
2.1354.62%
Bid1.76
Ask1.84
volume2383
Intrest79
Strike
89
89
Last Price0.73Aug 21, 2026
Change
0.1423.73%
Bid0.7
Ask0.74
volume2467
Intrest1197
Last Price1.22Aug 21, 2026
Change
1.9361.27%
Bid1.19
Ask1.23
volume4301
Intrest5983
Strike
90
90
Last Price1.14Aug 21, 2026
Change
0.1818.75%
Bid1.1
Ask1.2
volume4637
Intrest2540
Last Price0.78Aug 21, 2026
Change
1.7268.8%
Bid0.77
Ask0.8
volume6724
Intrest960
Strike
91
91
Last Price1.76Aug 21, 2026
Change
0.5646.67%
Bid1.65
Ask1.8
volume1146
Intrest428
Last Price0.49Aug 21, 2026
Change
1.4274.35%
Bid0.49
Ask0.5
volume7962
Intrest1075
Strike
92
92
Last Price2.46Aug 21, 2026
Change
0.6838.2%
Bid2.32
Ask2.54
volume640
Intrest684
Last Price0.3Aug 21, 2026
Change
1.1979.87%
Bid0.3
Ask0.31
volume4538
Intrest1414
Strike
93
93
Last Price3.15Aug 21, 2026
Change
0.8134.62%
Bid3.15
Ask3.4
volume1642
Intrest2610
Last Price0.2Aug 21, 2026
Change
0.9282.14%
Bid0.19
Ask0.2
volume2223
Intrest2634
Strike
94
94
Last Price4.06Aug 21, 2026
Change
1.2745.52%
Bid3.85
Ask4.3
volume412
Intrest886
Last Price0.12Aug 21, 2026
Change
0.6985.19%
Bid0.12
Ask0.14
volume5599
Intrest2351
Strike
95
95
Last Price5.11Aug 21, 2026
Change
1.4138.11%
Bid4.85
Ask5.25
volume823
Intrest923
Last Price0.09Aug 21, 2026
Change
0.584.75%
Bid0.07
Ask0.09
volume3588
Intrest1294
Strike
96
96
Last Price6.31Aug 21, 2026
Change
2.149.88%
Bid5.85
Ask6.65
volume159
Intrest275
Last Price0.05Aug 21, 2026
Change
0.3988.64%
Bid0.05
Ask0.09
volume1249
Intrest1047
Strike
97
97
Last Price7.25Aug 21, 2026
Change
2.2344.42%
Bid6.8
Ask7.2
volume118
Intrest204
Last Price0.04Aug 21, 2026
Change
0.2887.5%
Bid0.03
Ask0.04
volume902
Intrest1189
Strike
98
98
Last Price7.81Aug 21, 2026
Change
1.8130.17%
Bid7.4
Ask9.2
volume92
Intrest262
Last Price0.03Aug 21, 2026
Change
0.2288%
Bid0.01
Ask0.06
volume687
Intrest616
Strike
99
99
Last Price9Aug 21, 2026
Change
2.232.35%
Bid8.75
Ask10.1
volume131
Intrest209
Last Price0.03Aug 21, 2026
Change
0.1482.35%
Bid0.02
Ask0.03
volume2902
Intrest2446
Strike
100
100
Last Price10.05Aug 21, 2026
Change
2.1527.22%
Bid9.75
Ask10.8
volume80
Intrest507
Last Price0.02Aug 21, 2026
Change
0.1285.71%
Bid-
Ask0.02
volume801
Intrest1422
Strike
101
101
Last Price10.87Aug 21, 2026
Change
2.0122.69%
Bid10
Ask12.3
volume30
Intrest65
Last Price0.03Aug 21, 2026
Change
0.0872.73%
Bid-
Ask0.03
volume19
Intrest187
Strike
102
102
Last Price12.17Aug 21, 2026
Change
2.4525.21%
Bid10.1
Ask13.6
volume5
Intrest49
Last Price0.01Aug 21, 2026
Change
0.0888.89%
Bid0.01
Ask0.04
volume103
Intrest435
Strike
103
103
Last Price10.68Aug 20, 2026
Change
-0%
Bid11.1
Ask14.4
volume0
Intrest80
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid0.01
Ask0.03
volume74
Intrest1366
Strike
104
104
Last Price14.29Aug 21, 2026
Change
2.7924.26%
Bid12.75
Ask15.25
volume13
Intrest194
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid0.01
Ask0.02
volume114
Intrest1011
Strike
105
105
Last Price13.2Aug 21, 2026
Change
0.584.21%
Bid13.45
Ask15.95
volume5
Intrest596
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume152
Intrest746
Strike
106
106
Last Price15.94Aug 21, 2026
Change
2.1115.26%
Bid14.1
Ask17.65
volume71
Intrest31
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest150
Strike
107
107
Last Price14.9Aug 20, 2026
Change
-0%
Bid15.1
Ask18.2
volume0
Intrest40
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest908
Strike
108
108
Last Price15.85Aug 20, 2026
Change
-0%
Bid16.1
Ask19.6
volume0
Intrest14
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest198
Strike
109
109
Last Price18.01Aug 20, 2026
Change
-0%
Bid17.1
Ask20.2
volume0
Intrest8
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume61
Intrest658
Strike
110
110
Last Price19.64Aug 21, 2026
Change
1.9511.02%
Bid18.1
Ask21.6
volume31
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0360%
Bid-
Ask0.07
volume3
Intrest45
Strike
111
111
Last Price7.68Aug 13, 2026
Change
-0%
Bid19.1
Ask22.2
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest458
Strike
112
112
Last Price19.17Aug 19, 2026
Change
-0%
Bid20.1
Ask23.65
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.04
volume2
Intrest101
Strike
113
113
Last Price11.12Aug 14, 2026
Change
-0%
Bid21.1
Ask24.6
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.0125%
Bid-
Ask0.01
volume2
Intrest75
Strike
114
114
Last Price-
Change
-
Bid22.1
Ask25.6
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.04
volume20
Intrest305
Strike
115
115
Last Price11.67Aug 17, 2026
Change
-0%
Bid23.1
Ask26.4
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest33
Strike
116
116
Last Price-
Change
-
Bid24.1
Ask27.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.1
volume1
Intrest42
Strike
117
117
Last Price-
Change
-
Bid25.1
Ask28.75
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest47
Strike
118
118
Last Price-
Change
-
Bid26.1
Ask29.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest28
Strike
119
119
Last Price14.6Aug 17, 2026
Change
-0%
Bid27.1
Ask30.4
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest372
Strike
120
120
Last Price22.23Aug 18, 2026
Change
-0%
Bid28.1
Ask31.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.1894.74%
Bid-
Ask0.1
volume1
Intrest30
Strike
121
121
Last Price-
Change
-
Bid29.1
Ask32.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.03
volume6
Intrest17
Strike
122
122
Last Price-
Change
-
Bid30.45
Ask33.4
volume0
Intrest0
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest108
Strike
123
123
Last Price-
Change
-
Bid31.1
Ask34.4
volume0
Intrest0
Last Price0.16Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
124
124
Last Price-
Change
-
Bid32.15
Ask35.8
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest330
Strike
125
125
Last Price27.3Aug 10, 2026
Change
-0%
Bid33.1
Ask36.6
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest55
Strike
126
126
Last Price-
Change
-
Bid34.1
Ask38
volume0
Intrest0
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Strike
127
127
Last Price-
Change
-
Bid35.1
Ask38.75
volume0
Intrest0
Last Price0.43Aug 13, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
128
128
Last Price-
Change
-
Bid36.25
Ask39.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest13
Strike
129
129
Last Price-
Change
-
Bid37.1
Ask41
volume0
Intrest0
Last Price0.09Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest17
Strike
130
130
Last Price27.83Aug 12, 2026
Change
-0%
Bid38.15
Ask41.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid39.1
Ask43
volume0
Intrest0
Last Price0.3Aug 13, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
132
132
Last Price-
Change
-
Bid40.15
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid43.1
Ask47
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Strike
140
140
Last Price-
Change
-
Bid48.1
Ask52
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest44
Strike
145
145
Last Price-
Change
-
Bid53.1
Ask56.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved